1. HOME >
  2. 株価時系列 >
  3. 2802 >
  4. 2004年

2802 味の素(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,2111,2211,2111,220918,0001,220
2004-12-291,2261,2321,2131,2131,510,0001,213
2004-12-281,2301,2331,2221,2251,021,0001,225
2004-12-271,2251,2321,2211,2291,002,0001,229
2004-12-241,2241,2361,2211,2352,477,0001,235
2004-12-221,2161,2251,2151,2192,667,0001,219
2004-12-211,2071,2151,2061,2112,538,0001,211
2004-12-201,1881,2021,1861,2002,287,0001,200
2004-12-171,1731,1891,1721,1862,185,0001,186
2004-12-161,1741,1751,1661,1721,916,0001,172
2004-12-151,1751,1821,1751,1772,399,0001,177
2004-12-141,1761,1801,1701,1772,114,0001,177
2004-12-131,1701,1821,1671,1802,611,0001,180
2004-12-101,1641,1691,1621,1625,690,0001,162
2004-12-091,1821,1831,1631,1662,927,0001,166
2004-12-081,1711,1811,1671,1781,836,0001,178
2004-12-071,1741,1761,1701,1711,459,0001,171
2004-12-061,1761,1761,1671,1711,437,0001,171
2004-12-031,1751,1781,1731,1771,622,0001,177
2004-12-021,1641,1751,1631,1732,343,0001,173
2004-12-011,1651,1661,1591,1611,309,0001,161
2004-11-301,1681,1681,1651,1651,880,0001,165
2004-11-291,1701,1731,1651,1702,027,0001,170
2004-11-261,1751,1791,1671,1691,789,0001,169
2004-11-251,1791,1811,1731,1772,355,0001,177
2004-11-241,1751,1761,1701,1762,300,0001,176
2004-11-221,1781,1781,1651,1692,465,0001,169
2004-11-191,1771,1781,1721,1742,616,0001,174
2004-11-181,1711,1751,1571,1613,118,0001,161
2004-11-171,1751,1771,1701,1701,925,0001,170
2004-11-161,1901,1911,1721,1721,819,0001,172
2004-11-151,1801,1851,1731,1853,174,0001,185
2004-11-121,1511,1721,1511,1714,042,0001,171
2004-11-111,1861,1961,1541,1584,946,0001,158
2004-11-101,1911,1991,1911,196717,0001,196
2004-11-091,1961,2001,1911,195804,0001,195
2004-11-081,2051,2051,1931,1941,161,0001,194
2004-11-051,2141,2141,1991,2041,355,0001,204
2004-11-041,2081,2091,2011,2011,051,0001,201
2004-11-021,1911,2021,1851,2021,854,0001,202
2004-11-011,1801,1851,1771,1851,532,0001,185
2004-10-291,1801,1801,1731,1741,235,0001,174
2004-10-281,1841,1861,1731,1811,830,0001,181
2004-10-271,1741,1761,1621,1682,475,0001,168
2004-10-261,1771,1821,1681,1732,476,0001,173
2004-10-251,1821,1921,1721,1842,819,0001,184
2004-10-221,2111,2151,2021,2022,516,0001,202
2004-10-211,2241,2241,2091,2172,310,0001,217
2004-10-201,2221,2241,2111,2222,078,0001,222
2004-10-191,2181,2241,2161,2231,479,0001,223
2004-10-181,2191,2201,2101,2141,211,0001,214
2004-10-151,2121,2181,2091,2172,344,0001,217
2004-10-141,2261,2261,2151,2161,889,0001,216
2004-10-131,2221,2281,2221,2271,679,0001,227
2004-10-121,2301,2321,2191,2231,920,0001,223
2004-10-081,2231,2301,2181,2284,456,0001,228
2004-10-071,2431,2461,2331,2434,285,0001,243
2004-10-061,2511,2511,2401,2472,794,0001,247
2004-10-051,2471,2511,2361,2504,564,0001,250
2004-10-041,2561,2581,2441,2553,728,0001,255
2004-10-011,2521,2641,2521,262990,0001,262
2004-09-301,2631,2701,2571,2602,068,0001,260
2004-09-291,2541,2681,2501,2522,856,0001,252
2004-09-281,2411,2541,2381,2542,411,0001,254
2004-09-271,2251,2441,2231,2402,372,0001,240
2004-09-241,2421,2421,2191,2282,356,0001,228
2004-09-221,2471,2471,2301,2451,953,0001,245
2004-09-211,2401,2501,2391,2471,944,0001,247
2004-09-171,2391,2421,2321,2393,587,0001,239
2004-09-161,2161,2341,2151,2312,719,0001,231
2004-09-151,2201,2211,2111,2111,634,0001,211
2004-09-141,2221,2261,2181,2201,429,0001,220
2004-09-131,2231,2281,2201,2251,471,0001,225
2004-09-101,2151,2261,2071,2176,452,0001,217
2004-09-091,2261,2341,2251,2272,402,0001,227
2004-09-081,2351,2371,2241,2262,321,0001,226
2004-09-071,2471,2481,2271,2362,227,0001,236
2004-09-061,2311,2451,2301,2401,485,0001,240
2004-09-031,2361,2381,2241,2251,665,0001,225
2004-09-021,2351,2391,2311,2361,176,0001,236
2004-09-011,2381,2441,2381,240874,0001,240
2004-08-311,2471,2481,2341,234908,0001,234
2004-08-301,2531,2541,2441,248871,0001,248
2004-08-271,2501,2511,2471,2511,310,0001,251
2004-08-261,2521,2521,2411,2451,153,0001,245
2004-08-251,2301,2491,2271,2481,869,0001,248
2004-08-241,2251,2281,2191,2281,563,0001,228
2004-08-231,2251,2301,2231,2251,391,0001,225
2004-08-201,2231,2271,2141,2192,434,0001,219
2004-08-191,2291,2351,2251,2331,501,0001,233
2004-08-181,2251,2351,2191,2271,601,0001,227
2004-08-171,2271,2311,2171,2251,867,0001,225
2004-08-161,2211,2311,2141,2242,190,0001,224
2004-08-131,2351,2461,2241,2273,502,0001,227
2004-08-121,2561,2631,2521,2531,592,0001,253
2004-08-111,2581,2591,2461,2552,980,0001,255
2004-08-101,2681,2681,2551,2601,566,0001,260
2004-08-091,2601,2731,2571,2671,029,0001,267
2004-08-061,2701,2751,2561,2651,368,0001,265
2004-08-051,2811,2921,2791,2841,793,0001,284
2004-08-041,2851,2951,2791,2851,081,0001,285
2004-08-031,2961,2961,2781,2851,095,0001,285
2004-08-021,3071,3071,2871,301988,0001,301
2004-07-301,2811,3071,2811,2951,921,0001,295
2004-07-291,3001,3011,2871,2921,419,0001,292
2004-07-281,3201,3201,3041,3102,124,0001,310
2004-07-271,2791,3011,2781,2963,613,0001,296
2004-07-261,3221,3301,3181,3191,427,0001,319
2004-07-231,3291,3391,3251,3361,483,0001,336
2004-07-221,3171,3351,3171,3301,140,0001,330
2004-07-211,3341,3421,3311,3351,212,0001,335
2004-07-201,3201,3331,3111,3331,596,0001,333
2004-07-161,3171,3261,3171,3191,489,0001,319
2004-07-151,3351,3351,3121,3261,281,0001,326
2004-07-141,3381,3451,3251,3253,344,0001,325
2004-07-131,3191,3331,3141,3331,595,0001,333
2004-07-121,3101,3231,3031,3221,977,0001,322
2004-07-091,2931,3091,2931,3032,775,0001,303
2004-07-081,3231,3301,3061,3132,306,0001,313
2004-07-071,3181,3371,3111,3333,527,0001,333
2004-07-061,3131,3271,3121,3172,814,0001,317
2004-07-051,3081,3131,2971,3062,823,0001,306
2004-07-021,3131,3151,3001,3062,063,0001,306
2004-07-011,3201,3301,3201,3202,714,0001,320
2004-06-301,3201,3201,3071,3142,525,0001,314
2004-06-291,3151,3151,3071,3132,580,0001,313
2004-06-281,3101,3151,3001,3031,655,0001,303
2004-06-251,3201,3231,2841,2903,563,0001,290
2004-06-241,3151,3151,2971,3104,370,0001,310
2004-06-231,2921,3061,2781,2836,270,0001,283
2004-06-221,2511,2641,2431,2632,161,0001,263
2004-06-211,2431,2581,2371,2532,021,0001,253
2004-06-181,2421,2441,2251,2251,628,0001,225
2004-06-171,2461,2501,2361,2462,525,0001,246
2004-06-161,2171,2451,2141,2453,614,0001,245
2004-06-151,2321,2321,2141,2172,821,0001,217
2004-06-141,2381,2391,2301,2311,848,0001,231
2004-06-111,2401,2421,2341,2354,322,0001,235
2004-06-101,2311,2451,2301,2423,491,0001,242
2004-06-091,2441,2491,2341,2352,936,0001,235
2004-06-081,2551,2571,2391,2482,020,0001,248
2004-06-071,2451,2561,2421,2502,362,0001,250
2004-06-041,2381,2421,2301,2352,139,0001,235
2004-06-031,2391,2491,2251,2262,225,0001,226
2004-06-021,2491,2521,2341,2441,918,0001,244
2004-06-011,2481,2581,2421,2442,416,0001,244
2004-05-311,2671,2741,2451,2522,531,0001,252
2004-05-281,2811,2821,2671,2702,163,0001,270
2004-05-271,2791,2831,2721,2801,013,0001,280
2004-05-261,2691,2851,2681,2762,171,0001,276
2004-05-251,2661,2661,2511,2552,921,0001,255
2004-05-241,2681,2771,2541,2652,187,0001,265
2004-05-211,2501,2611,2501,2562,670,0001,256
2004-05-201,2551,2581,2401,2493,357,0001,249
2004-05-191,2621,2701,2551,2692,411,0001,269
2004-05-181,2521,2701,2521,2612,755,0001,261
2004-05-171,2791,2801,2461,2504,135,0001,250
2004-05-141,2631,2681,2501,2623,191,0001,262
2004-05-131,2431,2561,2231,2232,794,0001,223
2004-05-121,2241,2321,2121,2312,720,0001,231
2004-05-111,2101,2361,2051,2343,117,0001,234
2004-05-101,2471,2681,2401,2403,016,0001,240
2004-05-071,2821,2861,2471,2472,444,0001,247
2004-05-061,3081,3081,2931,2942,349,0001,294
2004-04-301,3031,3031,2511,2912,666,0001,291
2004-04-281,3061,3131,3031,3032,294,0001,303
2004-04-271,3261,3291,3021,3042,325,0001,304
2004-04-261,3171,3431,3171,3263,499,0001,326
2004-04-231,3101,3171,3081,3152,229,0001,315
2004-04-221,3101,3211,3041,3103,124,0001,310
2004-04-211,3081,3181,2901,2994,377,0001,299
2004-04-201,3321,3351,3141,3192,612,0001,319
2004-04-191,3591,3701,3391,3463,458,0001,346
2004-04-161,3171,3431,3051,3392,873,0001,339
2004-04-151,3351,3411,2951,3135,308,0001,313
2004-04-141,2911,3331,2901,3207,401,0001,320
2004-04-131,2701,2771,2681,2712,012,0001,271
2004-04-121,2731,2751,2641,2661,944,0001,266
2004-04-091,2701,2771,2621,2744,123,0001,274
2004-04-081,2561,2701,2471,2644,114,0001,264
2004-04-071,2421,2591,2411,2474,332,0001,247
2004-04-061,2441,2441,2361,2412,592,0001,241
2004-04-051,2421,2441,2311,2383,043,0001,238
2004-04-021,2241,2331,2211,2261,905,0001,226
2004-04-011,2401,2431,2181,2193,106,0001,219
2004-03-311,2441,2441,2341,2401,833,0001,240
2004-03-301,2401,2441,2271,2382,305,0001,238
2004-03-291,2441,2491,2321,2362,319,0001,236
2004-03-261,2371,2621,2351,2444,642,0001,244
2004-03-251,2131,2331,2101,2333,515,0001,233
2004-03-241,2131,2141,2031,2083,349,0001,208
2004-03-231,2011,2161,2001,2153,124,0001,215
2004-03-221,2171,2251,2021,2093,198,0001,209
2004-03-191,2141,2301,2081,2173,496,0001,217
2004-03-181,2191,2231,2021,2043,423,0001,204
2004-03-171,2011,2181,2011,2141,764,0001,214
2004-03-161,2061,2141,1971,2003,591,0001,200
2004-03-151,2251,2291,2121,2141,793,0001,214
2004-03-121,2341,2391,2101,2215,167,0001,221
2004-03-111,2391,2411,2231,2342,566,0001,234
2004-03-101,2301,2451,2181,2404,520,0001,240
2004-03-091,2181,2301,2161,2233,082,0001,223
2004-03-081,2151,2251,2121,2202,711,0001,220
2004-03-051,2061,2101,1961,2102,808,0001,210
2004-03-041,2031,2121,2021,2042,926,0001,204
2004-03-031,2151,2171,2031,2042,342,0001,204
2004-03-021,2051,2171,2021,2153,021,0001,215
2004-03-011,1941,2001,1881,1973,065,0001,197
2004-02-271,1941,2001,1901,1912,304,0001,191
2004-02-261,1961,1961,1901,1901,107,0001,190
2004-02-251,1821,1971,1821,1861,745,0001,186
2004-02-241,1851,1891,1791,1822,167,0001,182
2004-02-231,1791,1861,1791,1791,602,0001,179
2004-02-201,1851,1881,1751,1782,383,0001,178
2004-02-191,1891,1931,1791,1912,007,0001,191
2004-02-181,1961,2011,1901,1921,797,0001,192
2004-02-171,2001,2121,1951,1982,223,0001,198
2004-02-161,2001,2051,1951,1981,712,0001,198
2004-02-131,1901,2121,1901,2061,501,0001,206
2004-02-121,2051,2121,2001,2001,533,0001,200
2004-02-101,1791,2041,1791,1971,283,0001,197
2004-02-091,1891,1961,1771,1801,875,0001,180
2004-02-061,1971,1971,1841,1911,351,0001,191
2004-02-051,1891,1961,1851,1942,182,0001,194
2004-02-041,2051,2051,1901,1961,404,0001,196
2004-02-031,1971,2071,1881,2052,334,0001,205
2004-02-021,1951,2041,1901,1971,624,0001,197
2004-01-301,1881,1991,1831,1851,563,0001,185
2004-01-291,1811,2021,1811,1982,093,0001,198
2004-01-281,1901,1921,1821,1871,578,0001,187
2004-01-271,2001,2071,1941,1941,279,0001,194
2004-01-261,1961,2091,1951,2061,918,0001,206
2004-01-231,1811,2021,1811,1941,566,0001,194
2004-01-221,1901,1951,1821,1882,018,0001,188
2004-01-211,1791,1851,1791,1822,191,0001,182
2004-01-201,1821,1891,1761,1822,474,0001,182
2004-01-191,1861,1951,1821,1891,636,0001,189
2004-01-161,1811,1941,1811,1941,300,0001,194
2004-01-151,2021,2021,1811,1832,151,0001,183
2004-01-141,2061,2081,1901,1902,209,0001,190
2004-01-131,2001,2061,1991,2002,286,0001,200
2004-01-091,2061,2091,1951,1964,025,0001,196
2004-01-081,2241,2341,2111,2151,899,0001,215
2004-01-071,2341,2361,2181,2321,922,0001,232
2004-01-061,2331,2391,2251,2282,021,0001,228
2004-01-051,2361,2401,2271,2301,200,0001,230

分割・併合履歴 ： [1987-03-27]1株→1.08株 [1985-09-26]1株→1.07株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.1株